JORDAN PHOSPHATE MINES Historical
Performance Indicators 21/07/2026
MarketFirst
High Price14.99
Last Closing14.54
No. of Transactions985
SectorMining and Extraction Industries
Low Price14.50
Opening Price14.64
No. of Shares469,431
Div6.85
Change0.36
Closing Price14.90
Average Price14.69
P/E12.62
Value Traded6,896,208
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/08/2022 | 38.30 | 37.99 | 38.08 | 1,541,063 | 212 | 40,504 |
| 28/08/2022 | 38.44 | 38.00 | 38.18 | 1,474,881 | 230 | 38,672 |
| 25/08/2022 | 38.30 | 38.05 | 38.14 | 1,017,343 | 247 | 26,616 |
| 24/08/2022 | 38.20 | 37.87 | 38.01 | 797,092 | 161 | 20,983 |
| 23/08/2022 | 38.18 | 37.61 | 38.05 | 866,970 | 249 | 22,798 |
| 22/08/2022 | 38.19 | 37.65 | 37.66 | 797,300 | 187 | 21,036 |
| 21/08/2022 | 38.30 | 38.00 | 38.10 | 825,076 | 188 | 21,637 |
| 18/08/2022 | 38.10 | 37.45 | 38.00 | 1,043,082 | 255 | 27,550 |
| 17/08/2022 | 37.80 | 37.23 | 37.43 | 1,169,946 | 220 | 31,286 |
| 16/08/2022 | 38.06 | 37.92 | 37.93 | 577,523 | 160 | 15,200 |
| 15/08/2022 | 38.05 | 37.80 | 38.00 | 1,334,333 | 225 | 35,152 |
| 14/08/2022 | 38.05 | 37.45 | 37.98 | 1,588,965 | 301 | 41,899 |
| 11/08/2022 | 37.50 | 36.51 | 37.50 | 1,394,989 | 239 | 37,678 |
| 10/08/2022 | 38.25 | 36.50 | 37.55 | 2,731,540 | 424 | 73,212 |
| 09/08/2022 | 37.51 | 34.75 | 37.51 | 4,355,559 | 696 | 118,756 |
| 08/08/2022 | 34.99 | 34.20 | 34.90 | 1,449,796 | 276 | 42,057 |
| 07/08/2022 | 35.49 | 34.80 | 35.00 | 954,108 | 241 | 27,129 |
| 04/08/2022 | 35.88 | 34.97 | 35.50 | 1,790,141 | 431 | 50,668 |
| 03/08/2022 | 35.77 | 34.30 | 34.50 | 2,604,187 | 715 | 74,338 |
| 02/08/2022 | 37.07 | 36.00 | 36.00 | 2,965,294 | 617 | 81,593 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/11/2007 | 9.37 | 8.67 | 8.85 | 9,553,542 | 1,033 | 1,058,782 |
| 18/11/2007 | 8.84 | 8.62 | 8.65 | 4,949,725 | 353 | 565,878 |
| 11/11/2007 | 8.94 | 8.59 | 8.75 | 3,605,647 | 617 | 409,562 |
| 04/11/2007 | 9.19 | 8.57 | 8.65 | 8,103,773 | 1,560 | 915,295 |
| 28/10/2007 | 8.55 | 7.25 | 8.55 | 8,980,841 | 1,347 | 1,126,256 |
| 21/10/2007 | 8.35 | 7.70 | 7.74 | 6,440,046 | 802 | 802,157 |
| 16/10/2007 | 7.75 | 7.20 | 7.70 | 4,339,279 | 588 | 579,430 |
| 07/10/2007 | 7.01 | 5.87 | 7.01 | 6,619,998 | 1,025 | 1,006,973 |
| 30/09/2007 | 5.99 | 5.72 | 5.92 | 702,185 | 179 | 119,890 |
| 23/09/2007 | 5.89 | 5.75 | 5.84 | 885,470 | 150 | 152,053 |
| 16/09/2007 | 5.88 | 5.73 | 5.80 | 281,875 | 90 | 48,499 |
| 09/09/2007 | 5.95 | 5.53 | 5.78 | 1,368,784 | 284 | 234,866 |
| 02/09/2007 | 5.61 | 5.36 | 5.53 | 283,974 | 77 | 51,052 |
| 26/08/2007 | 5.71 | 5.50 | 5.52 | 955,127 | 148 | 170,169 |
| 19/08/2007 | 5.70 | 5.47 | 5.66 | 1,494,363 | 217 | 267,321 |
| 12/08/2007 | 5.69 | 5.47 | 5.63 | 530,252 | 134 | 94,079 |
| 05/08/2007 | 5.83 | 5.45 | 5.55 | 415,603 | 93 | 74,306 |
| 29/07/2007 | 5.78 | 5.44 | 5.52 | 1,344,598 | 228 | 240,675 |
| 22/07/2007 | 5.90 | 5.64 | 5.65 | 961,125 | 180 | 167,725 |
| 15/07/2007 | 5.98 | 5.72 | 5.77 | 639,810 | 202 | 109,492 |